股票概览
17.72
+1.66%
+0.29
17.49
开盘价
17.8
最高价
17.39
最低价
5,439
成交量
数据更新至: 2024-10-31
技术指标
17.71
MA5 (5日均线)
17.26
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 17.49 | 17.8 | 17.39 | 17.72 | +1.66% | 5,439 | 9,590,220 |
| 2024-10-30 | 17.38 | 17.8 | 17.28 | 17.43 | -0.74% | 7,895 | 13,780,735 |
| 2024-10-29 | 18 | 18.43 | 17.4 | 17.56 | -2.88% | 14,595 | 25,888,357 |
| 2024-10-28 | 17.74 | 18.1 | 17.62 | 18.08 | +1.86% | 10,030 | 17,970,810 |
| 2024-10-25 | 17.16 | 17.84 | 16.97 | 17.75 | +4.23% | 12,367 | 21,776,558 |
| 2024-10-24 | 17.05 | 17.06 | 16.83 | 17.03 | -0.41% | 5,403 | 9,162,412 |
| 2024-10-23 | 16.78 | 17.1 | 16.65 | 17.1 | +1.97% | 8,322 | 14,093,629 |
| 2024-10-22 | 16.73 | 16.94 | 16.59 | 16.77 | -0.59% | 7,050 | 11,790,056 |
| 2024-10-21 | 16.33 | 16.95 | 16.25 | 16.87 | +3.31% | 13,757 | 22,958,611 |
| 2024-10-18 | 15.53 | 16.58 | 15.53 | 16.33 | +3.29% | 7,792 | 12,635,418 |
| 2024-10-17 | 16.22 | 16.29 | 15.61 | 15.81 | -1.74% | 6,413 | 10,254,317 |
| 2024-10-16 | 15.8 | 16.15 | 15.71 | 16.09 | +1.19% | 4,740 | 7,580,685 |
| 2024-10-15 | 15.94 | 16.28 | 15.77 | 15.9 | -0.81% | 5,683 | 9,094,310 |
| 2024-10-14 | 15.66 | 16.03 | 15.3 | 16.03 | +2.49% | 6,609 | 10,390,131 |
| 2024-10-11 | 16.2 | 16.26 | 15.42 | 15.64 | -3.75% | 9,249 | 14,593,956 |
| 2024-10-10 | 16.05 | 16.7 | 15.7 | 16.25 | +1.31% | 9,801 | 15,980,391 |
| 2024-10-09 | 17.47 | 17.47 | 15.98 | 16.04 | -10.94% | 17,561 | 29,340,589 |
| 2024-10-08 | 19 | 19 | 17.35 | 18.01 | +9.15% | 21,936 | 39,543,074 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：